Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Total System Services (NY: TSS )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2016 49.03 49.03 49.03 0 -0.22(-0.45%)
Dec 29, 2016 49.45 49.57 49.09 49.25 634,192 -0.05(-0.10%)
Dec 28, 2016 50.06 50.21 49.28 49.30 530,313 -0.69(-1.38%)
Dec 27, 2016 49.96 50.42 49.86 49.99 499,084 +0.00(+0.00%)
Dec 23, 2016 49.99 49.99 49.99 0 -0.06(-0.12%)
Dec 22, 2016 50.28 50.29 49.69 50.05 745,053 -0.20(-0.40%)
Dec 21, 2016 50.36 50.87 50.23 50.25 870,687 -0.30(-0.59%)
Dec 20, 2016 50.16 50.79 49.76 50.55 1,121,101 +0.44(+0.88%)
Dec 19, 2016 49.93 50.49 49.77 50.11 834,429 +0.02(+0.04%)
Dec 16, 2016 49.22 50.19 49.16 50.09 1,887,828 +1.20(+2.45%)
Dec 15, 2016 49.42 49.59 48.87 48.89 1,069,875 -0.51(-1.03%)
Dec 14, 2016 49.34 49.89 49.33 49.40 961,041 -0.11(-0.22%)
Dec 13, 2016 49.49 49.76 49.28 49.51 953,796 +0.00(+0.00%)
Dec 12, 2016 49.45 49.75 49.17 49.51 1,039,933 -0.14(-0.28%)
Dec 09, 2016 48.99 49.66 48.82 49.65 1,484,418 +0.65(+1.33%)
Dec 08, 2016 48.60 49.08 48.17 49.00 1,244,437 +0.46(+0.95%)
Dec 07, 2016 48.28 48.66 47.84 48.54 1,377,006 +0.31(+0.64%)
Dec 06, 2016 48.88 48.94 48.10 48.23 821,790 -0.49(-1.01%)
Dec 05, 2016 48.25 48.95 48.17 48.72 1,046,945 +0.69(+1.44%)
Dec 02, 2016 47.52 48.26 47.46 48.03 1,088,358 +0.44(+0.92%)
Dec 01, 2016 49.22 49.40 47.01 47.59 1,986,716 -1.63(-3.31%)
Nov 30, 2016 50.55 50.57 49.22 49.22 1,481,897 -1.38(-2.73%)
Nov 29, 2016 51.28 51.35 50.58 50.60 847,187 -0.62(-1.21%)
Nov 28, 2016 51.54 51.93 51.01 51.22 941,143 -0.39(-0.76%)
Nov 25, 2016 51.56 51.90 51.44 51.61 277,077 +0.07(+0.14%)
Nov 23, 2016 51.54 51.54 51.54 0 +0.21(+0.41%)
Nov 22, 2016 50.87 51.38 50.76 51.33 998,032 +0.32(+0.63%)
Nov 21, 2016 50.50 51.04 50.20 51.01 1,103,220 +0.69(+1.37%)
Nov 18, 2016 50.24 50.47 50.15 50.32 885,270 +0.10(+0.20%)
Nov 17, 2016 50.18 50.48 49.90 50.22 1,080,725 +0.22(+0.44%)
Nov 16, 2016 49.26 50.10 48.91 50.00 919,333 +0.71(+1.44%)
Nov 15, 2016 48.95 49.68 48.88 49.29 1,313,350 +0.56(+1.15%)
Nov 14, 2016 49.46 49.61 48.29 48.73 1,361,713 -0.52(-1.06%)
Nov 11, 2016 49.50 49.58 48.74 49.25 1,528,641 -0.58(-1.16%)
Nov 10, 2016 50.82 51.70 49.69 49.83 2,365,325 -0.75(-1.48%)
Nov 09, 2016 49.19 50.84 49.05 50.58 1,737,749 +0.90(+1.81%)
Nov 08, 2016 49.24 49.88 49.13 49.68 1,087,803 +0.30(+0.61%)
Nov 07, 2016 49.53 49.81 49.02 49.38 1,541,332 +0.40(+0.82%)
Nov 04, 2016 48.47 49.53 48.45 48.98 1,843,204 +0.44(+0.91%)
Nov 03, 2016 48.74 48.89 48.40 48.54 838,737 -0.17(-0.35%)
Nov 02, 2016 49.14 49.20 48.32 48.71 1,507,588 -0.61(-1.24%)
Nov 01, 2016 50.05 50.05 48.97 49.32 1,022,367 -0.56(-1.12%)
Oct 31, 2016 50.25 50.37 49.62 49.88 1,261,594 -0.19(-0.38%)
Oct 28, 2016 50.27 50.63 49.71 50.07 1,566,500 -0.02(-0.04%)
Oct 27, 2016 51.09 51.09 49.99 50.09 2,109,996 -0.87(-1.71%)
Oct 26, 2016 50.25 51.87 50.01 50.96 3,358,775 +2.73(+5.66%)
Oct 25, 2016 48.55 47.82 48.23 1,665,881 -0.07(-0.14%)
Oct 24, 2016 47.31 48.66 46.92 48.30 1,657,282 +0.59(+1.24%)
Oct 21, 2016 47.55 47.87 47.22 47.71 1,216,104 -0.09(-0.19%)
Oct 20, 2016 48.04 48.11 47.66 47.80 789,779 -0.37(-0.77%)
Oct 19, 2016 48.47 48.63 48.17 48.17 1,018,614 -0.14(-0.29%)
Oct 18, 2016 47.41 48.52 47.41 48.31 1,638,463 +1.30(+2.77%)
Oct 17, 2016 47.20 47.35 46.88 47.01 478,978 -0.19(-0.40%)
Oct 14, 2016 47.11 47.79 47.08 47.20 970,297 +0.43(+0.92%)
Oct 13, 2016 47.19 47.21 46.22 46.77 1,031,865 -0.85(-1.78%)
Oct 12, 2016 46.96 47.74 46.64 47.62 1,422,115 +0.77(+1.64%)
Oct 11, 2016 47.30 47.30 46.50 46.85 1,406,304 -0.45(-0.95%)
Oct 10, 2016 47.51 47.87 47.28 47.30 568,946 +0.01(+0.02%)
Oct 07, 2016 48.13 48.22 46.92 47.29 1,908,674 -0.72(-1.50%)
Oct 06, 2016 48.39 48.39 47.71 48.01 2,013,334 -0.64(-1.32%)
Oct 05, 2016 47.41 49.12 47.25 48.65 3,437,707 +1.46(+3.09%)
Oct 04, 2016 47.94 48.41 47.12 47.19 1,962,179 -0.63(-1.32%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.